Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,588.50
-67.45 (-4.07%)
At close: May 29, 2026
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,653.00 | 1,654.40 | 1,581.60 | 1,588.50 | 1,588.50 | -4.07% | 19,991 |
| May 27, 2026 | 1,638.35 | 1,664.25 | 1,630.25 | 1,655.95 | 1,655.95 | 0.85% | 11,659 |
| May 26, 2026 | 1,665.70 | 1,665.70 | 1,611.45 | 1,641.95 | 1,641.95 | -0.60% | 17,432 |
| May 25, 2026 | 1,662.35 | 1,680.70 | 1,642.00 | 1,651.80 | 1,651.80 | -0.34% | 19,863 |
| May 22, 2026 | 1,686.40 | 1,686.40 | 1,655.00 | 1,657.45 | 1,657.45 | -0.19% | 4,647 |
| May 21, 2026 | 1,699.95 | 1,710.00 | 1,652.80 | 1,660.65 | 1,660.65 | -1.13% | 16,418 |
| May 20, 2026 | 1,666.65 | 1,686.80 | 1,661.65 | 1,679.55 | 1,679.55 | -0.12% | 30,946 |
| May 19, 2026 | 1,650.80 | 1,693.20 | 1,633.20 | 1,681.50 | 1,681.50 | 2.95% | 13,186 |
| May 18, 2026 | 1,630.25 | 1,638.35 | 1,581.40 | 1,633.35 | 1,633.35 | -1.49% | 33,780 |
| May 15, 2026 | 1,699.65 | 1,699.65 | 1,650.05 | 1,658.10 | 1,658.10 | -0.44% | 19,066 |
| May 14, 2026 | 1,636.85 | 1,677.00 | 1,602.95 | 1,665.40 | 1,665.40 | 2.26% | 114,136 |
| May 13, 2026 | 1,630.60 | 1,662.50 | 1,622.30 | 1,628.55 | 1,628.55 | -0.14% | 31,463 |
| May 12, 2026 | 1,662.00 | 1,699.20 | 1,625.50 | 1,630.90 | 1,630.90 | -1.78% | 20,356 |
| May 11, 2026 | 1,685.00 | 1,692.80 | 1,646.45 | 1,660.40 | 1,660.40 | -1.89% | 29,647 |
| May 8, 2026 | 1,747.25 | 1,747.25 | 1,690.40 | 1,692.40 | 1,692.40 | -3.19% | 38,950 |
| May 7, 2026 | 1,823.05 | 1,827.15 | 1,742.00 | 1,748.20 | 1,748.20 | -3.27% | 89,718 |
| May 6, 2026 | 1,820.00 | 1,820.75 | 1,762.00 | 1,807.35 | 1,807.35 | 0.27% | 22,451 |
| May 5, 2026 | 1,800.25 | 1,819.25 | 1,780.55 | 1,802.40 | 1,802.40 | -0.01% | 35,879 |
| May 4, 2026 | 1,788.20 | 1,819.45 | 1,777.65 | 1,802.50 | 1,802.50 | 1.02% | 15,623 |
| Apr 30, 2026 | 1,832.05 | 1,834.10 | 1,760.00 | 1,784.35 | 1,784.35 | -2.88% | 192,449 |
| Apr 29, 2026 | 1,900.00 | 1,915.00 | 1,829.10 | 1,837.30 | 1,837.30 | -2.81% | 21,481 |
| Apr 28, 2026 | 1,929.75 | 1,929.75 | 1,875.00 | 1,890.35 | 1,890.35 | -1.29% | 21,728 |
| Apr 27, 2026 | 1,856.75 | 1,919.55 | 1,842.50 | 1,915.05 | 1,915.05 | 5.35% | 46,997 |
| Apr 24, 2026 | 1,844.15 | 1,844.15 | 1,785.75 | 1,817.75 | 1,817.75 | -0.65% | 11,370 |
| Apr 23, 2026 | 1,891.15 | 1,897.65 | 1,821.15 | 1,829.60 | 1,829.60 | -3.13% | 24,713 |
| Apr 22, 2026 | 1,871.25 | 1,900.80 | 1,867.25 | 1,888.65 | 1,888.65 | 1.05% | 15,535 |
| Apr 21, 2026 | 1,905.00 | 1,914.00 | 1,861.70 | 1,869.00 | 1,869.00 | -1.04% | 123,314 |
| Apr 20, 2026 | 1,874.95 | 1,921.50 | 1,851.55 | 1,888.55 | 1,888.55 | 1.22% | 28,211 |
| Apr 17, 2026 | 1,864.40 | 1,872.00 | 1,828.55 | 1,865.85 | 1,865.85 | 0.93% | 14,025 |
| Apr 16, 2026 | 1,813.95 | 1,873.95 | 1,796.85 | 1,848.65 | 1,848.65 | 2.52% | 184,263 |
| Apr 15, 2026 | 1,799.85 | 1,809.90 | 1,743.55 | 1,803.20 | 1,803.20 | 4.22% | 36,226 |
| Apr 13, 2026 | 1,649.00 | 1,735.90 | 1,631.20 | 1,730.15 | 1,730.15 | 2.40% | 37,369 |
| Apr 10, 2026 | 1,666.75 | 1,697.10 | 1,640.00 | 1,689.55 | 1,689.55 | 2.14% | 18,887 |
| Apr 9, 2026 | 1,637.60 | 1,666.00 | 1,596.80 | 1,654.20 | 1,654.20 | 2.17% | 69,537 |
| Apr 8, 2026 | 1,599.75 | 1,629.60 | 1,581.75 | 1,619.05 | 1,619.05 | 5.14% | 252,738 |
| Apr 7, 2026 | 1,549.65 | 1,550.00 | 1,513.55 | 1,539.95 | 1,539.95 | -1.55% | 33,515 |
| Apr 6, 2026 | 1,525.05 | 1,572.00 | 1,489.95 | 1,564.25 | 1,564.25 | 2.30% | 133,370 |
| Apr 2, 2026 | 1,526.60 | 1,539.55 | 1,450.00 | 1,529.15 | 1,529.15 | -1.76% | 224,706 |
| Apr 1, 2026 | 1,684.95 | 1,684.95 | 1,519.50 | 1,556.60 | 1,556.60 | -3.35% | 290,275 |
| Mar 30, 2026 | 1,622.30 | 1,662.00 | 1,605.65 | 1,610.50 | 1,610.50 | -3.85% | 20,282 |
| Mar 27, 2026 | 1,736.05 | 1,738.90 | 1,668.80 | 1,675.05 | 1,675.05 | -3.99% | 21,583 |
| Mar 25, 2026 | 1,689.25 | 1,755.00 | 1,677.25 | 1,744.70 | 1,744.70 | 4.75% | 20,442 |
| Mar 24, 2026 | 1,646.85 | 1,678.80 | 1,625.05 | 1,665.60 | 1,665.60 | 2.72% | 34,708 |
| Mar 23, 2026 | 1,655.05 | 1,693.20 | 1,603.45 | 1,621.55 | 1,621.55 | -5.01% | 39,042 |
| Mar 20, 2026 | 1,740.00 | 1,752.70 | 1,700.00 | 1,707.00 | 1,707.00 | -1.51% | 7,911 |
| Mar 19, 2026 | 1,808.50 | 1,808.50 | 1,727.40 | 1,733.10 | 1,733.10 | -4.70% | 35,750 |
| Mar 18, 2026 | 1,835.00 | 1,851.70 | 1,803.80 | 1,818.65 | 1,818.65 | 0.11% | 15,066 |
| Mar 17, 2026 | 1,809.60 | 1,833.60 | 1,781.00 | 1,816.65 | 1,816.65 | 0.78% | 9,505 |
| Mar 16, 2026 | 1,824.85 | 1,827.00 | 1,771.55 | 1,802.60 | 1,802.60 | -1.64% | 18,846 |
| Mar 13, 2026 | 1,927.65 | 1,937.85 | 1,820.05 | 1,832.60 | 1,832.60 | -6.08% | 30,483 |